[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MODD":3,"stock-historical-MODD":30,"homepage-market-summary":2308},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MODD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Modular Medical, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Modular Medical Inc is a development stage medical device company which focuses on the design, development, marketing and commercialization of insulin pumps using modernized technology to increase pump adoption in the diabetes marketplace. The company's products seek to serve both the type 1 and the rapidly growing, especially in terms of device adoption, type 2 diabetes markets.","51","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.73,2.311,2.79,2.3,0.43,18.7,148965.116182,1361,2.6303,20.82,1.72,97927.74825618327,5.3,1167,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},34.5,70730,25816562.812302,-90.28,"2025-04-24",[41,42,52,63,73,84,94,105,115,124,133,142,152,159,167,177,187,197,208,217,227,237,248,257,266,277,288,297,306,315,325,335,346,354,364,373,382,389,400,408,416,422,432,439,446,454,460,468,475,485,492,499,509,519,529,539,547,553,561,568,575,582,590,598,606,615,622,629,635,644,650,659,668,674,680,687,695,703,711,719,727,735,741,747,753,759,764,770,778,784,792,798,804,810,816,819,825,833,840,845,849,853,860,865,870,874,877,882,887,894,898,904,909,914,921,927,935,941,946,954,961,966,971,977,982,988,992,998,1006,1014,1019,1026,1033,1038,1045,1052,1058,1065,1073,1081,1086,1092,1098,1104,1110,1117,1125,1129,1135,1142,1147,1152,1158,1167,1175,1182,1188,1196,1204,1212,1219,1227,1231,1238,1246,1252,1259,1266,1272,1278,1284,1288,1292,1295,1301,1304,1308,1312,1316,1321,1326,1331,1335,1338,1343,1348,1355,1362,1368,1376,1382,1391,1399,1407,1411,1417,1424,1431,1438,1443,1449,1454,1460,1466,1472,1481,1487,1492,1496,1501,1506,1511,1518,1521,1526,1533,1537,1544,1549,1555,1562,1567,1574,1581,1587,1592,1596,1601,1605,1609,1614,1621,1628,1634,1639,1643,1648,1654,1660,1667,1673,1680,1686,1689,1695,1701,1708,1715,1724,1730,1735,1740,1746,1753,1758,1765,1769,1774,1779,1783,1789,1794,1802,1807,1812,1817,1823,1829,1837,1840,1846,1851,1855,1861,1865,1869,1873,1880,1884,1890,1894,1899,1905,1909,1913,1916,1921,1925,1931,1936,1941,1946,1950,1953,1958,1962,1965,1970,1975,1977,1980,1986,1990,1993,1996,1999,2002,2006,2010,2014,2018,2022,2027,2031,2035,2040,2044,2047,2050,2054,2057,2062,2069,2075,2079,2085,2091,2099,2105,2112,2117,2123,2129,2136,2142,2146,2152,2160,2165,2173,2178,2184,2189,2194,2199,2204,2208,2216,2223,2229,2235,2240,2247,2251,2256,2260,2266,2271,2277,2283,2288,2291,2295,2301,2305],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",2.13,2.4599,2.115,0.27,13.3,75546.701516,1215,2.3489,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",2.06,2.25,2.02,2.03,-0.05,-2.4,95353.462614,374,2.1559,{"date":64,"open":65,"high":66,"low":67,"close":66,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",1.98,2.08,1.9,0.08,4,70043.5906,306,1.9852,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",1.94,2.2,1.82,2,0.05,2.56,247326.616814,1324,1.9561,{"date":85,"open":65,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",2.015,1.86,1.95,-0.055,-2.74,51390.806445,420,1.973,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",2.12,2.155,1.96,2.005,-0.105,-4.98,73179.703808,506,2.0298,{"date":106,"open":107,"high":108,"low":109,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",2.2481,2.28,2.11,-0.06,-2.76,43123.847501,402,2.1644,{"date":116,"open":117,"high":118,"low":109,"close":119,"change":58,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",2.29,2.34,2.17,-2.25,33975.802024,464,2.2025,{"date":125,"open":126,"high":127,"low":128,"close":128,"change":129,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-23",2.27,2.345,2.22,0,11305.9087,186,2.2806,{"date":134,"open":135,"high":136,"low":128,"close":128,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-22",2.31,2.3491,-0.04,-1.77,66035.845649,419,2.2842,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":16,"volume":149,"transactions":150,"vwap":151},"2026-09-21",2.24,2.355,2.15,2.26,0.06,70853.70117,593,2.3082,{"date":153,"open":76,"high":154,"low":109,"close":76,"change":79,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",2.35,2.33,207157.94645,1309,2.2086,{"date":160,"open":155,"high":161,"low":146,"close":146,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",2.4032,-0.155,-6.72,82625.129389,622,2.3424,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":100,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",2.41,2.43,2.245,2.305,-4.36,300511.9631,1159,2.3339,{"date":178,"open":179,"high":180,"low":181,"close":169,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",2.53,2.69,2.4,-0.17,-6.59,111351.973384,731,2.5278,{"date":188,"open":189,"high":190,"low":19,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",2.49,2.67,2.58,0.04,1.57,81427.458913,676,2.4737,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",2.64,3,2.5,2.54,-0.1,-3.79,241310.168144,862,2.6995,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":182,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",2.75,2.76,2.4801,-6.05,194657.637184,1151,2.6588,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",3.12,2.74,2.81,-0.01,-0.35,379866.270903,3687,3.0296,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",3.57,2.7784,2.82,-0.86,-23.37,823295.887711,7830,3.3066,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",3.77,3.78,3.46,3.68,0.26,7.6,402784.68813,3172,3.6461,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":137,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",3.67,3.2,3.42,-1.16,680256.102822,4419,3.5641,{"date":258,"open":259,"high":260,"low":241,"close":241,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",3.59,3.8399,-0.095,-2.67,123643.920954,635,3.6427,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",3.65,3.81,3.37,3.555,-0.205,-5.45,102916.984687,1171,3.5944,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",3.63,3.82,3.49,3.76,0.3,8.67,128790.676889,1560,3.6894,{"date":289,"open":290,"high":290,"low":291,"close":241,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-28",3.96,3.2201,-0.15,-4.16,521113.365183,4985,3.6983,{"date":298,"open":299,"high":300,"low":251,"close":301,"change":283,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-27",3.27,3.7943,3.61,9.06,813201.86755,6337,3.8488,{"date":307,"open":282,"high":282,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",3.28,3.31,-0.48,-12.66,220510.30183,1559,3.4171,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":79,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",3.75,4.04,3.5501,3.79,1.34,104621.548928,921,3.8816,{"date":326,"open":327,"high":269,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",3.5,3.41,3.74,0.2,5.65,80787.454438,1126,3.6737,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-21",3.45,3.58,3.2354,3.54,0.11,3.21,69791.087439,1218,3.5272,{"date":347,"open":348,"high":317,"low":349,"close":350,"change":341,"percent_change":309,"volume":351,"transactions":352,"vwap":353},"2026-08-20",3.72,3.1614,3.43,296783.551163,3180,3.5824,{"date":355,"open":356,"high":229,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",3.05,3.01,3.32,0.29,9.57,467161.10482,4084,3.366,{"date":365,"open":76,"high":366,"low":119,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",3.08,3.03,0.66,27.85,748199.506514,6361,2.797,{"date":374,"open":154,"high":375,"low":26,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",2.48,2.37,-0.12,-4.82,2355192.388224,7860,1.8895,{"date":383,"open":98,"high":189,"low":67,"close":189,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",0.62,33.16,109144.060703,1124,2.1335,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",1.79,2.07,1.74,1.87,-0.2,-9.66,1621847.481687,2028,1.8099,{"date":401,"open":402,"high":66,"low":403,"close":392,"change":404,"percent_change":16,"volume":405,"transactions":406,"vwap":407},"2026-08-12",2.05,1.97,0.055,75379.406034,393,1.9573,{"date":409,"open":410,"high":392,"low":88,"close":86,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-11",2.0065,0.015,0.75,48756.428551,261,1.9953,{"date":417,"open":119,"high":119,"low":65,"close":78,"change":395,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",-9.09,61779.979833,941,2.0404,{"date":423,"open":424,"high":425,"low":426,"close":76,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",2.01,2.21,1.9661,0.17,8.37,127308.019078,754,2.0796,{"date":433,"open":78,"high":44,"low":434,"close":57,"change":435,"percent_change":32,"volume":436,"transactions":437,"vwap":438},"2026-08-06",1.92,0.02,104946.443464,769,2.0304,{"date":440,"open":441,"high":155,"low":88,"close":424,"change":292,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",2.19,-6.94,146998.8842,1964,2.0661,{"date":447,"open":146,"high":448,"low":402,"close":449,"change":110,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",2.39,2.16,-2.7,166762.526269,1461,2.2225,{"date":455,"open":189,"high":189,"low":54,"close":128,"change":182,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-03",-7.11,372440.135189,3775,2.3461,{"date":461,"open":66,"high":462,"low":98,"close":448,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",2.46,0.32,15.46,171649.091281,1622,2.2999,{"date":469,"open":56,"high":470,"low":471,"close":392,"change":222,"percent_change":310,"volume":472,"transactions":473,"vwap":474},"2026-07-30",2.09,1.9818,45130.910425,912,2.0414,{"date":476,"open":477,"high":478,"low":479,"close":66,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-29",2.3401,2.38,2.04,-0.26,-11.11,126778.528704,1048,2.1716,{"date":486,"open":462,"high":462,"low":109,"close":118,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-28",0.03,1.3,59305.695234,835,2.2818,{"date":493,"open":494,"high":494,"low":126,"close":135,"change":395,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-27",2.47,-7.97,78920.522403,573,2.3716,{"date":500,"open":501,"high":356,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-24",2.95,2.4381,2.51,-0.53,-17.43,456973.925842,2292,2.6235,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":68,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-23",3.07,3.17,2.85,3.04,2.7,539693.542874,4824,3.0408,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":427,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-22",2.72,2.97,2.635,2.96,6.09,28638.613214,681,2.7662,{"date":530,"open":531,"high":532,"low":533,"close":18,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",2.6,2.8,2.57,0.15,5.68,48605.056079,714,2.6705,{"date":540,"open":231,"high":541,"low":531,"close":199,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-20",2.83,-0.34,-11.41,64114.473466,1293,2.7111,{"date":548,"open":549,"high":308,"low":221,"close":550,"change":480,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-07-17",3.25,2.98,-8.02,118700,{"date":554,"open":555,"high":556,"low":356,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-16",4.34,4.39,3.24,-0.95,-22.67,366000,{"date":562,"open":563,"high":564,"low":290,"close":565,"change":377,"percent_change":566,"volume":567,"transactions":9,"vwap":565},"2026-07-15",4.41,4.85,4.19,-2.78,297400,{"date":569,"open":570,"high":571,"low":69,"close":572,"change":463,"percent_change":573,"volume":574,"transactions":9,"vwap":572},"2026-07-14",4.08,4.775,4.31,8.02,321100,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":129,"percent_change":129,"volume":581,"transactions":9,"vwap":580},"2026-07-13",3.97,4.217,3.93,3.99,53500,{"date":583,"open":584,"high":585,"low":586,"close":580,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":580},"2026-07-10",4.07,4.1,3.91,-0.07,-1.72,27600,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":137,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-09",4.035,4.17,3.936,4.06,-0.98,23100,{"date":599,"open":600,"high":601,"low":602,"close":585,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":585},"2026-07-08",4.18,4.29,3.95,-0.18,-4.21,54800,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-07",4.64,4.75,4.21,4.28,-0.36,-7.76,61200,{"date":616,"open":617,"high":618,"low":619,"close":608,"change":192,"percent_change":620,"volume":621,"transactions":9,"vwap":608},"2026-07-06",4.6,4.68,4.4,0.87,30600,{"date":623,"open":624,"high":625,"low":563,"close":617,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":617},"2026-07-02",4.61,4.865,-0.08,-1.71,54500,{"date":630,"open":631,"high":632,"low":619,"close":618,"change":633,"percent_change":69,"volume":634,"transactions":9,"vwap":618},"2026-07-01",4.495,4.72,0.18,57800,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-30",4.8,5.03,4.26,4.5,-0.38,-7.79,299600,{"date":645,"open":624,"high":646,"low":640,"close":647,"change":110,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-29",6,4.88,-1.21,284100,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-26",4.24,5.81,4.041,4.94,0.82,19.9,889500,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-25",4.25,4.36,4.0019999,4.12,-0.075,-1.79,55300,{"date":669,"open":638,"high":670,"low":579,"close":671,"change":261,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-24",5.1,4.195,-2.21,391300,{"date":675,"open":676,"high":677,"low":639,"close":601,"change":58,"percent_change":678,"volume":679,"transactions":9,"vwap":601},"2026-06-23",4.3,4.87,-1.15,77100,{"date":681,"open":682,"high":683,"low":661,"close":555,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":555},"2026-06-22",5.18,5.23,-0.81,-15.73,35300,{"date":688,"open":689,"high":690,"low":585,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-18",4.35,5.29,5.15,0.69,15.47,96300,{"date":696,"open":697,"high":670,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-17",4.93,4.45,4.46,-0.45,-9.16,37300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":223,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-16",5.27,5.52,4.83,4.91,-6.65,61400,{"date":712,"open":713,"high":714,"low":564,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-15",4.915,5.51,5.26,0.49,10.27,50100,{"date":720,"open":632,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-12",5.09,4.65,4.77,-0.13,-2.65,25600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":697,"volume":734,"transactions":9,"vwap":732},"2026-06-11",4.76,5.16,4.643,4.9,0.23,15000,{"date":736,"open":722,"high":737,"low":738,"close":739,"change":129,"percent_change":129,"volume":740,"transactions":9,"vwap":739},"2026-06-10",5.22,4.415,4.67,15300,{"date":742,"open":647,"high":647,"low":743,"close":739,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":739},"2026-06-09",4.53,-0.19,-3.91,18700,{"date":748,"open":624,"high":690,"low":624,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-08",4.86,0.22,4.74,26400,{"date":754,"open":564,"high":755,"low":756,"close":608,"change":223,"percent_change":757,"volume":758,"transactions":9,"vwap":608},"2026-06-05",5.06,4.215,-7.01,22100,{"date":760,"open":749,"high":761,"low":617,"close":761,"change":283,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-04",4.99,6.4,11700,{"date":765,"open":729,"high":766,"low":767,"close":767,"change":203,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-03",4.885,4.69,-2.09,8300,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-02",5.345,4.615,4.79,-0.39,-7.53,17000,{"date":779,"open":780,"high":781,"low":774,"close":682,"change":330,"percent_change":782,"volume":783,"transactions":9,"vwap":682},"2026-06-01",5,5.5,4.02,12100,{"date":785,"open":786,"high":787,"low":637,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-29",5.45,5.6,4.98,-0.16,-3.11,24100,{"date":793,"open":564,"high":786,"low":794,"close":795,"change":243,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-28",4.715,5.14,5.33,16600,{"date":799,"open":707,"high":647,"low":800,"close":647,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":647},"2026-05-27",4.49,-0.02,-0.41,11100,{"date":805,"open":563,"high":690,"low":806,"close":732,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":732},"2026-05-26",4.27,0.56,12.9,39600,{"date":811,"open":69,"high":640,"low":812,"close":555,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":555},"2026-05-22",3.98,0.19,4.58,18200,{"date":817,"open":782,"high":652,"low":268,"close":818,"change":330,"percent_change":755,"volume":740,"transactions":9,"vwap":818},"2026-05-21",4.15,{"date":820,"open":821,"high":602,"low":822,"close":602,"change":384,"percent_change":823,"volume":824,"transactions":9,"vwap":602},"2026-05-20",3.94,3.3,18.62,41100,{"date":826,"open":271,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-19",3.845,3.18,3.33,-0.03,-0.89,66400,{"date":834,"open":822,"high":835,"low":836,"close":837,"change":222,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-18",3.475,3.134,3.36,-0.3,14300,{"date":841,"open":348,"high":348,"low":251,"close":270,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":270},"2026-05-15",-0.09,-2.6,11200,{"date":846,"open":308,"high":241,"low":308,"close":241,"change":847,"percent_change":564,"volume":848,"transactions":9,"vwap":241},"2026-05-14",0.16,14200,{"date":850,"open":242,"high":602,"low":308,"close":822,"change":851,"percent_change":852,"volume":746,"transactions":9,"vwap":822},"2026-05-13",-0.285,-7.95,{"date":854,"open":855,"high":855,"low":338,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-12",3.87,3.585,-0.235,-6.15,15400,{"date":861,"open":862,"high":855,"low":301,"close":280,"change":192,"percent_change":863,"volume":864,"transactions":9,"vwap":280},"2026-05-11",3.8,1.06,30000,{"date":866,"open":867,"high":867,"low":242,"close":240,"change":182,"percent_change":868,"volume":869,"transactions":9,"vwap":240},"2026-05-08",4.125,-4.3,11900,{"date":871,"open":862,"high":782,"low":862,"close":602,"change":192,"percent_change":872,"volume":873,"transactions":9,"vwap":602},"2026-05-07",1.02,11600,{"date":875,"open":69,"high":585,"low":240,"close":586,"change":110,"percent_change":876,"volume":797,"transactions":9,"vwap":586},"2026-05-06",-1.51,{"date":878,"open":879,"high":699,"low":586,"close":577,"change":203,"percent_change":880,"volume":881,"transactions":9,"vwap":577},"2026-05-05",4.2,-2.46,21400,{"date":883,"open":884,"high":885,"low":69,"close":584,"change":587,"percent_change":886,"volume":734,"transactions":9,"vwap":584},"2026-05-04",4.16,4.491,-1.69,{"date":888,"open":555,"high":889,"low":890,"close":891,"change":395,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-01",4.388,4.09,4.14,-4.61,37100,{"date":895,"open":896,"high":698,"low":879,"close":555,"change":427,"percent_change":570,"volume":897,"transactions":9,"vwap":555},"2026-04-30",4.325,8800,{"date":899,"open":689,"high":900,"low":584,"close":593,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":593},"2026-04-29",4.47,-0.14,-3.25,14700,{"date":905,"open":662,"high":699,"low":906,"close":572,"change":137,"percent_change":907,"volume":908,"transactions":9,"vwap":572},"2026-04-28",4.275,-0.92,28200,{"date":910,"open":708,"high":697,"low":676,"close":689,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":689},"2026-04-27",-0.51,-10.49,43700,{"date":915,"open":916,"high":708,"low":917,"close":749,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":749},"2026-04-24",4.7,4.54,0.215,4.63,20900,{"date":922,"open":788,"high":780,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-23",4.645,-0.28,-5.69,11300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":665,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-22",5.07,5.25,4.84,4.925,-1.5,24400,{"date":936,"open":937,"high":786,"low":938,"close":780,"change":802,"percent_change":939,"volume":940,"transactions":9,"vwap":780},"2026-04-21",5.42,4.97,-7.58,33300,{"date":942,"open":631,"high":781,"low":631,"close":943,"change":700,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-20",5.41,-7.68,101900,{"date":947,"open":708,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-17",5.91,4.73,5.86,1.04,21.58,56400,{"date":955,"open":707,"high":956,"low":900,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-16",4.95,4.82,0.14,2.99,30100,{"date":962,"open":618,"high":963,"low":964,"close":618,"change":724,"percent_change":450,"volume":965,"transactions":9,"vwap":618},"2026-04-15",4.929,4.595,35000,{"date":967,"open":917,"high":780,"low":563,"close":968,"change":463,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-14",4.81,7.13,72900,{"date":972,"open":788,"high":788,"low":973,"close":800,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":800},"2026-04-13",4.44,-0.42,-8.55,66700,{"date":978,"open":721,"high":721,"low":774,"close":708,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":708},"2026-04-10",-0.11,-2.19,39400,{"date":983,"open":984,"high":690,"low":917,"close":985,"change":626,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-09",5.075,5.02,-1.57,627900,{"date":989,"open":990,"high":990,"low":721,"close":670,"change":901,"percent_change":262,"volume":991,"transactions":9,"vwap":670},"2026-04-08",5.651,25500,{"date":993,"open":714,"high":714,"low":994,"close":995,"change":838,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-07",5.19,5.24,-5.42,18500,{"date":999,"open":780,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-06",5.612,4.89,5.54,0.53,10.58,25400,{"date":1007,"open":994,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-02",5.38,4.55,5.01,-0.37,-6.88,67500,{"date":1015,"open":670,"high":331,"low":749,"close":1008,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1008},"2026-04-01",0.1,1.89,63600,{"date":1020,"open":671,"high":1021,"low":671,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-31",6.16,5.28,0.72,15.79,266600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":292,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-30",5.04,4.38,4.56,-3.18,86967,{"date":1034,"open":956,"high":994,"low":743,"close":1035,"change":911,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-27",4.71,-9.77,89013,{"date":1039,"open":1040,"high":1041,"low":1042,"close":737,"change":775,"percent_change":1043,"volume":1044,"transactions":9,"vwap":737},"2026-03-26",5.49,5.7,5.13,-6.95,42140,{"date":1046,"open":1047,"high":948,"low":1022,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-25",5.58,5.61,0.48,9.36,25223,{"date":1053,"open":737,"high":1054,"low":749,"close":1042,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1042},"2026-03-24",5.37,-0.21,-3.93,36673,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":292,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-23",6.33,5.31,5.34,-2.73,17567,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1040,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1040},"2026-03-20",5.85,6.3,5.4,-0.27,-4.69,28533,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-19",6.51,6.72,5.76,-0.75,-11.52,22897,{"date":1082,"open":1083,"high":1083,"low":646,"close":1075,"change":974,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-03-18",7.29,-6.06,44927,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":129,"percent_change":129,"volume":1091,"transactions":9,"vwap":1090},"2026-03-17",6.78,7.8,6.93,27227,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1090,"change":1096,"percent_change":219,"volume":1097,"transactions":9,"vwap":1090},"2026-03-16",7.44,6.39,0.21,17827,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1076,"change":129,"percent_change":129,"volume":1103,"transactions":9,"vwap":1076},"2026-03-13",6.75,7.2,6.57,23787,{"date":1105,"open":1106,"high":1107,"low":1068,"close":1076,"change":1108,"percent_change":77,"volume":1109,"transactions":9,"vwap":1076},"2026-03-12",6.9,7.5,0.12,11283,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":534,"percent_change":155,"volume":1116,"transactions":9,"vwap":1115},"2026-03-11",6.24,6.81,6.15,6.6,25717,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1119,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1119},"2026-03-10",6.45,7.71,5.94,0.51,8.59,102440,{"date":1126,"open":646,"high":1100,"low":1041,"close":1121,"change":830,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1121},"2026-03-09",-0.5,66837,{"date":1130,"open":646,"high":1115,"low":1131,"close":1132,"change":110,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-06",5.55,5.97,-1,61957,{"date":1136,"open":1132,"high":1137,"low":1069,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-05",7.02,6.03,0.33,5.79,96173,{"date":1143,"open":1069,"high":1140,"low":1144,"close":1041,"change":368,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1041},"2026-03-04",4.62,13.1,120933,{"date":1148,"open":1149,"high":1069,"low":340,"close":1028,"change":1139,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1028},"2026-03-03",3.69,7.01,315097,{"date":1153,"open":1154,"high":1155,"low":1144,"close":1035,"change":450,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1035},"2026-03-02",7.77,8.34,-36.44,183990,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-27",13.59,14.7,6.42,7.41,-6.09,-45.11,107307,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-26",14.01,14.37,13.5,-0.33,-2.39,2127,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":838,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-25",14.1,15,13.83,-2.12,5007,{"date":1183,"open":1178,"high":1184,"low":1177,"close":1185,"change":310,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-24",15.18,14.13,-3.29,5373,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":292,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-23",15.45,15.48,14.28,14.61,-1.02,4740,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":911,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-20",15.66,16.2,14.58,14.76,-3.34,10960,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":393,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-19",14.04,15.6,13.77,15.27,12.86,11173,{"date":1213,"open":1214,"high":1215,"low":1171,"close":1216,"change":1055,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-18",13.71,14.31,13.53,-1.53,6187,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":534,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-17",13.8,14.4,13.17,13.74,1.1,10173,{"date":1228,"open":1171,"high":1222,"low":1229,"close":1160,"change":633,"percent_change":321,"volume":1230,"transactions":9,"vwap":1160},"2026-02-13",12.96,4613,{"date":1232,"open":1192,"high":1192,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-12",13.05,13.41,-0.24,-1.76,4770,{"date":1239,"open":1208,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-11",14.67,13.35,13.65,0.78,6.06,8747,{"date":1247,"open":1216,"high":1216,"low":1248,"close":1249,"change":534,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-10",12.63,12.87,1.18,2173,{"date":1253,"open":1254,"high":1161,"low":1255,"close":1256,"change":775,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-09",14.55,12.6,12.72,-2.97,4577,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":292,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-06",14.34,13.08,13.11,-1.13,8673,{"date":1267,"open":1268,"high":1192,"low":808,"close":1269,"change":633,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-05",13.14,13.26,1.38,11460,{"date":1273,"open":1171,"high":1177,"low":1274,"close":1262,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1262},"2026-02-04",12.78,-0.6,-4.39,13040,{"date":1279,"open":1208,"high":1280,"low":1241,"close":1281,"change":1275,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-03",14.52,13.68,-4.2,2823,{"date":1285,"open":1286,"high":1240,"low":1224,"close":1192,"change":412,"percent_change":1002,"volume":1287,"transactions":9,"vwap":1192},"2026-02-02",13.95,6240,{"date":1289,"open":1241,"high":1222,"low":808,"close":1216,"change":412,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1216},"2026-01-30",5.87,8777,{"date":1293,"open":1221,"high":1286,"low":1255,"close":1274,"change":612,"percent_change":90,"volume":1294,"transactions":9,"vwap":1274},"2026-01-29",3423,{"date":1296,"open":1206,"high":1297,"low":808,"close":1268,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1268},"2026-01-28",14.07,-0.93,-6.61,5027,{"date":1302,"open":1177,"high":1222,"low":1171,"close":1297,"change":633,"percent_change":488,"volume":1303,"transactions":9,"vwap":1297},"2026-01-27",1643,{"date":1305,"open":1161,"high":1161,"low":1233,"close":1306,"change":377,"percent_change":232,"volume":1307,"transactions":9,"vwap":1306},"2026-01-26",13.89,7753,{"date":1309,"open":1161,"high":1178,"low":1281,"close":1169,"change":377,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1169},"2026-01-23",-0.85,10290,{"date":1313,"open":1201,"high":1314,"low":1177,"close":1185,"change":1139,"percent_change":448,"volume":1315,"transactions":9,"vwap":1185},"2026-01-22",14.79,3910,{"date":1317,"open":1318,"high":1318,"low":1160,"close":1221,"change":974,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1221},"2026-01-21",15.36,-2.95,2227,{"date":1322,"open":1178,"high":1178,"low":1323,"close":1324,"change":830,"percent_change":1055,"volume":1325,"transactions":9,"vwap":1324},"2026-01-20",13.98,14.22,3993,{"date":1327,"open":1222,"high":1328,"low":1177,"close":1329,"change":487,"percent_change":1096,"volume":1330,"transactions":9,"vwap":1329},"2026-01-16",14.82,14.25,830,{"date":1332,"open":1169,"high":1240,"low":1323,"close":1324,"change":1333,"percent_change":231,"volume":1334,"transactions":9,"vwap":1324},"2026-01-15",0.39,3617,{"date":1336,"open":1261,"high":1328,"low":1179,"close":1179,"change":310,"percent_change":1337,"volume":1181,"transactions":9,"vwap":1179},"2026-01-14",-3.35,{"date":1339,"open":1178,"high":1178,"low":1340,"close":1215,"change":148,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1215},"2026-01-13",13.38,0.42,9270,{"date":1344,"open":1207,"high":1345,"low":1221,"close":1329,"change":775,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1329},"2026-01-12",15.69,-2.66,10910,{"date":1349,"open":1178,"high":1350,"low":1351,"close":1352,"change":1096,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-09",15.81,14.43,14.64,1.46,22383,{"date":1356,"open":1281,"high":1357,"low":1358,"close":1351,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1351},"2026-01-08",14.97,12.66,1.08,8.09,21167,{"date":1363,"open":808,"high":1214,"low":1364,"close":1241,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1241},"2026-01-07",12.06,1.26,10.42,14593,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1341,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-06",12,12.57,11.76,12.09,3.6,6927,{"date":1377,"open":1364,"high":1378,"low":1379,"close":1380,"change":1108,"percent_change":951,"volume":1381,"transactions":9,"vwap":1380},"2026-01-05",12.54,11.64,11.67,10050,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-02",10.95,11.7,10.8,11.55,0.63,5.77,3157,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":148,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-31",11.28,11.4,10.44,10.92,0.55,9637,{"date":1400,"open":1379,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-30",11.97,10.65,10.86,-0.84,-7.18,14157,{"date":1408,"open":1385,"high":1409,"low":1385,"close":1385,"change":1055,"percent_change":1236,"volume":1410,"transactions":9,"vwap":1385},"2025-12-29",12.3,3167,{"date":1412,"open":1364,"high":1413,"low":1387,"close":1414,"change":603,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-26",12.21,11.91,-1.49,3400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1373,"change":392,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1373},"2025-12-24",10.5,12.75,10.47,20.66,26687,{"date":1425,"open":1426,"high":1419,"low":1427,"close":1428,"change":1055,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-23",10.05,9.6,10.02,-2.05,20710,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":129,"percent_change":129,"volume":1437,"transactions":9,"vwap":1436},"2025-12-22",10.41,11.07,10.2,10.23,10103,{"date":1439,"open":1402,"high":1394,"low":1440,"close":1436,"change":974,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1436},"2025-12-19",10.14,-3.94,16180,{"date":1444,"open":1445,"high":1255,"low":1446,"close":1402,"change":487,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1402},"2025-12-18",11.01,10.59,0.28,31817,{"date":1450,"open":1419,"high":1451,"low":1435,"close":1452,"change":1139,"percent_change":342,"volume":1453,"transactions":9,"vwap":1452},"2025-12-17",11.52,10.62,8837,{"date":1455,"open":1384,"high":1456,"low":1457,"close":1457,"change":684,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-16",11.13,10.29,-7.3,22867,{"date":1461,"open":1452,"high":1255,"low":1462,"close":1463,"change":1023,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-15",10.32,11.1,6.94,36117,{"date":1467,"open":1419,"high":1468,"low":1469,"close":1470,"change":487,"percent_change":359,"volume":1471,"transactions":9,"vwap":1470},"2025-12-12",10.56,9.51,10.38,20667,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-11",9.9,10.77,9.75,10.35,0.93,9.87,32863,{"date":1482,"open":1394,"high":1387,"low":302,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-10",9.42,-4.14,-30.53,110953,{"date":1488,"open":1171,"high":1323,"low":1489,"close":1490,"change":283,"percent_change":147,"volume":1491,"transactions":9,"vwap":1490},"2025-12-09",12.81,13.56,10623,{"date":1493,"open":1221,"high":1169,"low":1269,"close":1269,"change":974,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1269},"2025-12-08",-3.07,9013,{"date":1497,"open":1224,"high":1498,"low":1171,"close":1281,"change":534,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1281},"2025-12-05",13.92,1.11,2980,{"date":1502,"open":1248,"high":1208,"low":1503,"close":1216,"change":1504,"percent_change":969,"volume":1505,"transactions":9,"vwap":1216},"2025-12-04",12.45,0.9,5867,{"date":1507,"open":1414,"high":1274,"low":1385,"close":1248,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1248},"2025-12-03",0.81,6.85,2133,{"date":1512,"open":1255,"high":1513,"low":1385,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-02",13.62,11.82,-0.78,-6.19,16293,{"date":1519,"open":1514,"high":1216,"low":1514,"close":1255,"change":1243,"percent_change":1115,"volume":1520,"transactions":9,"vwap":1255},"2025-12-01",16790,{"date":1522,"open":1523,"high":1255,"low":1514,"close":1514,"change":487,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1514},"2025-11-28",12.42,0.25,2670,{"date":1527,"open":1370,"high":1528,"low":1529,"close":1530,"change":1055,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-26",12.84,11.73,11.79,-1.75,5627,{"date":1534,"open":1503,"high":1268,"low":1414,"close":1370,"change":974,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1370},"2025-11-25",-3.38,4947,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1523,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1523},"2025-11-24",13.29,8.4,-0.9,-6.76,20547,{"date":1545,"open":1171,"high":1216,"low":1358,"close":1546,"change":842,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-21",13.32,-0.67,9423,{"date":1550,"open":1254,"high":1161,"low":1551,"close":1234,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1234},"2025-11-20",13.2,-1.32,-8.96,16660,{"date":1556,"open":1178,"high":1557,"low":1222,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-19",15.21,14.73,-0.54,-3.54,3163,{"date":1563,"open":1564,"high":1350,"low":1201,"close":1209,"change":838,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1209},"2025-11-18",15.75,-1.93,9650,{"date":1568,"open":1569,"high":1570,"low":1184,"close":1571,"change":974,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-17",16.23,17.1,15.57,-2.63,15710,{"date":1575,"open":1177,"high":1576,"low":1177,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-14",16.5,15.99,1.59,11.04,20400,{"date":1582,"open":1583,"high":1584,"low":1306,"close":1222,"change":842,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1222},"2025-11-13",14.49,14.94,-0.62,9293,{"date":1588,"open":1329,"high":1589,"low":1185,"close":1583,"change":1055,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1583},"2025-11-12",15.3,-1.43,12907,{"date":1593,"open":1589,"high":1589,"low":1323,"close":1161,"change":1275,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1161},"2025-11-11",-3.92,13150,{"date":1597,"open":1571,"high":1598,"low":1161,"close":1589,"change":838,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1589},"2025-11-10",15.9,-1.92,12677,{"date":1602,"open":1603,"high":1598,"low":1224,"close":1207,"change":283,"percent_change":98,"volume":1604,"transactions":9,"vwap":1207},"2025-11-07",15.87,40247,{"date":1606,"open":1200,"high":1607,"low":1221,"close":1589,"change":1122,"percent_change":337,"volume":1608,"transactions":9,"vwap":1589},"2025-11-06",18,109390,{"date":1610,"open":1611,"high":1611,"low":1185,"close":1314,"change":980,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1314},"2025-11-05",16.11,-12.9,62277,{"date":1615,"open":1616,"high":1617,"low":1589,"close":1618,"change":283,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-04",16.47,18.6,16.98,1.8,249500,{"date":1622,"open":1199,"high":1623,"low":1178,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-03",18.66,16.68,1.83,12.32,499867,{"date":1629,"open":1350,"high":1616,"low":1161,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-31",14.85,-0.63,-4.07,9993,{"date":1635,"open":1207,"high":1636,"low":1637,"close":1191,"change":1235,"percent_change":1217,"volume":1638,"transactions":9,"vwap":1191},"2025-10-30",16.38,15.06,6500,{"date":1640,"open":1576,"high":1576,"low":1207,"close":1641,"change":700,"percent_change":566,"volume":1642,"transactions":9,"vwap":1641},"2025-10-29",15.72,5500,{"date":1644,"open":1199,"high":1576,"low":1198,"close":1645,"change":1055,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-28",16.17,-1.28,9620,{"date":1649,"open":1650,"high":1607,"low":1651,"close":1636,"change":292,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1636},"2025-10-27",16.83,16.26,-0.91,4180,{"date":1655,"open":1576,"high":1656,"low":1576,"close":1657,"change":1055,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-24",17.16,16.53,-1.25,2390,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1078,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-23",17.82,16.65,16.74,-4.29,10330,{"date":1668,"open":1607,"high":1607,"low":1669,"close":1670,"change":974,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-22",17.4,17.49,-2.35,2793,{"date":1674,"open":1607,"high":1675,"low":1676,"close":1677,"change":1172,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-21",18.24,17.7,17.91,-1.81,5430,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1675,"change":1504,"percent_change":994,"volume":1685,"transactions":9,"vwap":1675},"2025-10-20",17.97,18.78,17.34,7690,{"date":1687,"open":1570,"high":1607,"low":1576,"close":1684,"change":692,"percent_change":891,"volume":1688,"transactions":9,"vwap":1684},"2025-10-17",9287,{"date":1690,"open":1669,"high":1691,"low":1576,"close":1663,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1663},"2025-10-16",18.12,-0.72,-4.15,15370,{"date":1696,"open":1697,"high":1698,"low":1570,"close":1699,"change":129,"percent_change":129,"volume":1700,"transactions":9,"vwap":1699},"2025-10-15",18.15,18.48,17.37,15047,{"date":1702,"open":1703,"high":1704,"low":1570,"close":1699,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1699},"2025-10-14",18.059999,18.3,-1.08,-5.85,22937,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":700,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-13",19.5,18.030001,18.45,-2.38,4700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-10",20.01,20.1,18.75,18.9,-1.11,-5.55,18563,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1717,"change":487,"percent_change":534,"volume":1729,"transactions":9,"vwap":1717},"2025-10-09",19.95,20.28,19.8,2763,{"date":1731,"open":1718,"high":1732,"low":1728,"close":1733,"change":377,"percent_change":1275,"volume":1734,"transactions":9,"vwap":1733},"2025-10-08",20.16,19.98,4480,{"date":1736,"open":25,"high":25,"low":1737,"close":1718,"change":1172,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1718},"2025-10-07",19.83,-1.62,11467,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":487,"percent_change":534,"volume":1745,"transactions":9,"vwap":1744},"2025-10-06",20.25,21.15,20.43,4807,{"date":1747,"open":1748,"high":1749,"low":1742,"close":1750,"change":838,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-03",21.3,21.72,20.4,-1.45,6993,{"date":1754,"open":1750,"high":1755,"low":1750,"close":1756,"change":603,"percent_change":232,"volume":1757,"transactions":9,"vwap":1756},"2025-10-02",20.94,20.7,2523,{"date":1759,"open":1756,"high":1760,"low":1761,"close":1762,"change":377,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-01",21.33,20.49,20.88,-0.57,3643,{"date":1766,"open":25,"high":1767,"low":25,"close":1768,"change":129,"percent_change":129,"volume":1561,"transactions":9,"vwap":1768},"2025-09-30",21.42,21,{"date":1770,"open":1768,"high":1771,"low":1772,"close":1768,"change":377,"percent_change":1763,"volume":1773,"transactions":9,"vwap":1768},"2025-09-29",21.87,20.97,31910,{"date":1775,"open":1768,"high":1776,"low":1777,"close":1776,"change":830,"percent_change":901,"volume":1778,"transactions":9,"vwap":1776},"2025-09-26",21.12,20.76,7677,{"date":1780,"open":1781,"high":1771,"low":1750,"close":1743,"change":1692,"percent_change":1186,"volume":1782,"transactions":9,"vwap":1743},"2025-09-25",21.84,9700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1771,"change":1341,"percent_change":98,"volume":1788,"transactions":9,"vwap":1771},"2025-09-24",21.57,22.2,21.45,4067,{"date":1790,"open":1748,"high":1791,"low":1776,"close":1787,"change":612,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1787},"2025-09-23",22.17,-1.65,9380,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1194,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-22",21.6,23.1,21.21,21.81,-4.47,14490,{"date":1803,"open":1804,"high":1805,"low":1776,"close":1805,"change":1478,"percent_change":661,"volume":1806,"transactions":9,"vwap":1805},"2025-09-19",21.9,22.83,10967,{"date":1808,"open":1809,"high":1810,"low":1796,"close":1804,"change":534,"percent_change":692,"volume":1811,"transactions":9,"vwap":1804},"2025-09-18",21.78,22.41,4500,{"date":1813,"open":1750,"high":1814,"low":1750,"close":1815,"change":412,"percent_change":229,"volume":1816,"transactions":9,"vwap":1815},"2025-09-17",22.14,21.75,7960,{"date":1818,"open":1748,"high":1791,"low":1819,"close":1768,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1768},"2025-09-16",19.62,-1.44,-6.42,40467,{"date":1824,"open":1825,"high":1826,"low":1760,"close":1827,"change":110,"percent_change":1070,"volume":1828,"transactions":9,"vwap":1827},"2025-09-15",23.31,24.87,22.44,42313,{"date":1830,"open":1831,"high":1832,"low":1796,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-09-12",22.47,30,22.5,1.5,7.14,483010,{"date":1838,"open":1756,"high":1796,"low":1756,"close":1768,"change":47,"percent_change":488,"volume":1839,"transactions":9,"vwap":1768},"2025-09-11",204177,{"date":1841,"open":1842,"high":1796,"low":1843,"close":1842,"change":1559,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-10",20.73,20.55,-2.54,2360,{"date":1847,"open":1804,"high":1786,"low":1848,"close":1849,"change":1172,"percent_change":1217,"volume":1850,"transactions":9,"vwap":1849},"2025-09-09",20.58,21.27,3183,{"date":1852,"open":1815,"high":1853,"low":1796,"close":1796,"change":1108,"percent_change":807,"volume":1854,"transactions":9,"vwap":1796},"2025-09-08",22.59,1367,{"date":1856,"open":1760,"high":1781,"low":1748,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-05",21.48,0.24,1.13,563,{"date":1862,"open":1796,"high":1815,"low":1768,"close":1863,"change":1172,"percent_change":1217,"volume":1864,"transactions":9,"vwap":1863},"2025-09-04",21.24,817,{"date":1866,"open":1768,"high":1804,"low":1768,"close":1785,"change":1867,"percent_change":44,"volume":1868,"transactions":9,"vwap":1785},"2025-09-03",0.45,1503,{"date":1870,"open":1843,"high":1871,"low":1843,"close":1776,"change":1763,"percent_change":1572,"volume":1872,"transactions":9,"vwap":1776},"2025-09-02",22.8,4387,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":911,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-29",22.02,22.65,21.69,-2.3,877,{"date":1881,"open":1871,"high":1882,"low":1786,"close":1786,"change":830,"percent_change":724,"volume":1883,"transactions":9,"vwap":1786},"2025-08-28",23.34,1100,{"date":1885,"open":1871,"high":1886,"low":1804,"close":1887,"change":1070,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-27",23.37,22.23,-1.2,1363,{"date":1891,"open":1797,"high":1892,"low":1833,"close":1833,"change":838,"percent_change":1552,"volume":1893,"transactions":9,"vwap":1833},"2025-08-26",23.7,1647,{"date":1895,"open":1786,"high":1892,"low":1767,"close":1871,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1871},"2025-08-25",1.2,5.56,2977,{"date":1900,"open":1768,"high":1901,"low":1768,"close":1796,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1796},"2025-08-22",22.049999,0.6,2.86,7590,{"date":1906,"open":1768,"high":1781,"low":1768,"close":1768,"change":838,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1768},"2025-08-21",-1.41,623,{"date":1910,"open":1768,"high":1781,"low":1768,"close":1748,"change":283,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1748},"2025-08-20",1.43,1403,{"date":1914,"open":1768,"high":1804,"low":1768,"close":1768,"change":830,"percent_change":901,"volume":1915,"transactions":9,"vwap":1768},"2025-08-19",777,{"date":1917,"open":1796,"high":1831,"low":1768,"close":1918,"change":1763,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-18",21.030001,-2.64,2003,{"date":1922,"open":1815,"high":1814,"low":1843,"close":1796,"change":911,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1796},"2025-08-15",-2.31,1203,{"date":1926,"open":1833,"high":1927,"low":1796,"close":1928,"change":47,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-14",22.71,22.11,1.24,3550,{"date":1932,"open":1786,"high":1833,"low":1796,"close":1781,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1781},"2025-08-13",0.36,1.68,2053,{"date":1937,"open":1804,"high":1938,"low":1787,"close":1857,"change":1055,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1857},"2025-08-12",22.35,-0.97,753,{"date":1942,"open":1943,"high":1833,"low":1787,"close":1877,"change":1515,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1877},"2025-08-11",21.93,-3.47,1383,{"date":1947,"open":1833,"high":1948,"low":1918,"close":1831,"change":1867,"percent_change":479,"volume":1949,"transactions":9,"vwap":1831},"2025-08-08",23.28,5577,{"date":1951,"open":1833,"high":1833,"low":1804,"close":1875,"change":603,"percent_change":684,"volume":1952,"transactions":9,"vwap":1875},"2025-08-07",1287,{"date":1954,"open":1804,"high":1833,"low":1796,"close":1786,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1786},"2025-08-06",1.05,4.96,2790,{"date":1959,"open":1786,"high":1786,"low":1768,"close":1743,"change":1194,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1743},"2025-08-05",-4.6,8327,{"date":1963,"open":1748,"high":1786,"low":1768,"close":1791,"change":1023,"percent_change":837,"volume":1964,"transactions":9,"vwap":1791},"2025-08-04",3237,{"date":1966,"open":1748,"high":1786,"low":1967,"close":1787,"change":377,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1787},"2025-08-01",21.059999,-0.56,1333,{"date":1971,"open":1796,"high":1928,"low":1768,"close":1785,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1785},"2025-07-31",0.57,2.71,6117,{"date":1976,"open":1843,"high":1833,"low":1843,"close":1768,"change":129,"percent_change":129,"volume":545,"transactions":9,"vwap":1768},"2025-07-30",{"date":1978,"open":1796,"high":1943,"low":1756,"close":1768,"change":129,"percent_change":129,"volume":1979,"transactions":9,"vwap":1768},"2025-07-29",823,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1768,"change":974,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1768},"2025-07-28",20.91,22.68,-1.96,667,{"date":1987,"open":1804,"high":1988,"low":1842,"close":1767,"change":1108,"percent_change":807,"volume":1989,"transactions":9,"vwap":1767},"2025-07-25",22.32,2530,{"date":1991,"open":1804,"high":1804,"low":1748,"close":1748,"change":830,"percent_change":901,"volume":1992,"transactions":9,"vwap":1748},"2025-07-24",1413,{"date":1994,"open":1762,"high":1804,"low":1750,"close":1760,"change":1139,"percent_change":193,"volume":1995,"transactions":9,"vwap":1760},"2025-07-23",643,{"date":1997,"open":1772,"high":1786,"low":1744,"close":1768,"change":487,"percent_change":958,"volume":1998,"transactions":9,"vwap":1768},"2025-07-22",5017,{"date":2000,"open":1756,"high":1786,"low":1750,"close":1772,"change":47,"percent_change":488,"volume":2001,"transactions":9,"vwap":1772},"2025-07-21",2853,{"date":2003,"open":1967,"high":1786,"low":1756,"close":1756,"change":110,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1756},"2025-07-18",-0.29,2470,{"date":2007,"open":1748,"high":1797,"low":1718,"close":1777,"change":775,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1777},"2025-07-17",-1.84,5357,{"date":2011,"open":1796,"high":2012,"low":1750,"close":1743,"change":148,"percent_change":1447,"volume":2013,"transactions":9,"vwap":1743},"2025-07-16",23.25,8930,{"date":2015,"open":1768,"high":1796,"low":1842,"close":2016,"change":700,"percent_change":768,"volume":2017,"transactions":9,"vwap":2016},"2025-07-15",21.09,1667,{"date":2019,"open":1768,"high":1943,"low":1756,"close":2020,"change":1858,"percent_change":1859,"volume":2021,"transactions":9,"vwap":2020},"2025-07-14",21.54,3447,{"date":2023,"open":1748,"high":1948,"low":1848,"close":1748,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1748},"2025-07-11",-1.14,-5.08,3250,{"date":2028,"open":1796,"high":2029,"low":1796,"close":1827,"change":1508,"percent_change":329,"volume":2030,"transactions":9,"vwap":1827},"2025-07-10",23.58,710,{"date":2032,"open":1804,"high":1853,"low":1967,"close":2033,"change":603,"percent_change":2034,"volume":2001,"transactions":9,"vwap":2033},"2025-07-09",21.63,-0.83,{"date":2036,"open":1748,"high":2037,"low":2038,"close":1799,"change":110,"percent_change":1070,"volume":2039,"transactions":9,"vwap":1799},"2025-07-08",23.4,20.19,3160,{"date":2041,"open":1804,"high":2042,"low":1967,"close":1771,"change":830,"percent_change":901,"volume":2043,"transactions":9,"vwap":1771},"2025-07-07",22.77,2250,{"date":2045,"open":1748,"high":1797,"low":1732,"close":1804,"change":1504,"percent_change":601,"volume":2046,"transactions":9,"vwap":1804},"2025-07-03",12000,{"date":2048,"open":1748,"high":1804,"low":1718,"close":1768,"change":1235,"percent_change":1264,"volume":2049,"transactions":9,"vwap":1768},"2025-07-02",9697,{"date":2051,"open":1786,"high":1892,"low":1918,"close":1863,"change":1721,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1863},"2025-07-01",-4.97,3243,{"date":2055,"open":1748,"high":1886,"low":1718,"close":1938,"change":65,"percent_change":2056,"volume":1764,"transactions":9,"vwap":1938},"2025-06-30",9.72,{"date":2058,"open":1720,"high":2059,"low":1720,"close":2060,"change":1504,"percent_change":1144,"volume":2061,"transactions":9,"vwap":2060},"2025-06-27",20.61,20.37,13290,{"date":2063,"open":2064,"high":2064,"low":1720,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-06-26",24.6,19.47,-4.83,-19.88,46760,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1902,"percent_change":179,"volume":1992,"transactions":9,"vwap":2074},"2025-06-25",22.98,24.36,22.95,24.3,{"date":2076,"open":1892,"high":1826,"low":2077,"close":1892,"change":1858,"percent_change":872,"volume":2078,"transactions":9,"vwap":1892},"2025-06-24",22.86,4277,{"date":2080,"open":1871,"high":2081,"low":1833,"close":2082,"change":368,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-23",25.049999,23.46,2.89,1670,{"date":2086,"open":2064,"high":2087,"low":1871,"close":1871,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1871},"2025-06-20",25.35,-1.38,-5.71,4880,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1388,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-18",24.72,25.65,23.52,24.18,2.68,2393,{"date":2100,"open":1892,"high":2101,"low":1797,"close":2102,"change":603,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-17",26.4,23.55,-0.76,5387,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1388,"percent_change":16,"volume":2111,"transactions":9,"vwap":2110},"2025-06-16",24.9,25.41,23.19,23.73,1517,{"date":2113,"open":1882,"high":2114,"low":1797,"close":1797,"change":684,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1797},"2025-06-13",23.91,-3.39,1890,{"date":2118,"open":2101,"high":2119,"low":2037,"close":2114,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2114},"2025-06-12",26.49,-2.01,-7.75,2820,{"date":2124,"open":2096,"high":2125,"low":2037,"close":2126,"change":1365,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-06-11",27.09,25.92,5.11,3610,{"date":2130,"open":2131,"high":2132,"low":1892,"close":2133,"change":1858,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-06-10",24,27.3,24.66,0.98,2407,{"date":2137,"open":2138,"high":2138,"low":1892,"close":2139,"change":1541,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-09",25.5,24.42,-3.55,2783,{"date":2143,"open":2131,"high":2138,"low":2102,"close":2144,"change":872,"percent_change":879,"volume":2145,"transactions":9,"vwap":2144},"2025-06-06",25.32,3973,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2074,"change":684,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2074},"2025-06-05",25.2,22.92,-3.23,1173,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1888,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-04",25.53,26.31,23.94,25.11,-4.56,1257,{"date":2161,"open":1797,"high":2162,"low":2020,"close":2155,"change":2163,"percent_change":1445,"volume":2164,"transactions":9,"vwap":2155},"2025-06-03",26.46,2.61,8760,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1892,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1892},"2025-06-02",25.8,26.37,23.43,-2.1,-8.14,5927,{"date":2174,"open":2167,"high":2175,"low":2138,"close":2167,"change":2176,"percent_change":843,"volume":2177,"transactions":9,"vwap":2167},"2025-05-30",26.55,-0.69,237,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2119,"change":1139,"percent_change":1365,"volume":2183,"transactions":9,"vwap":2119},"2025-05-29",27,27.45,26.1,707,{"date":2185,"open":2181,"high":2181,"low":2186,"close":2187,"change":842,"percent_change":542,"volume":2188,"transactions":9,"vwap":2187},"2025-05-28",25.08,26.16,1393,{"date":2190,"open":2182,"high":2191,"low":2107,"close":2192,"change":368,"percent_change":191,"volume":2193,"transactions":9,"vwap":2192},"2025-05-27",26.7,26.25,6860,{"date":2195,"open":2196,"high":2180,"low":1833,"close":2197,"change":1972,"percent_change":108,"volume":2198,"transactions":9,"vwap":2197},"2025-05-23",24.27,25.59,1863,{"date":2200,"open":2138,"high":2138,"low":2201,"close":2202,"change":310,"percent_change":2203,"volume":1294,"transactions":9,"vwap":2202},"2025-05-22",24.030001,25.02,-1.88,{"date":2205,"open":2192,"high":2181,"low":2138,"close":2138,"change":1721,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2138},"2025-05-21",-4.17,1303,{"date":2209,"open":2210,"high":2211,"low":2138,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-05-20",28.5,29.67,26.61,-2.79,-9.49,2267,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":283,"percent_change":2222,"volume":1995,"transactions":9,"vwap":2221},"2025-05-19",29.1,30.6,28.2,29.4,1.03,{"date":2224,"open":2221,"high":1832,"low":2225,"close":2218,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2218},"2025-05-16",28.83,-0.66,-2.22,1567,{"date":2230,"open":2218,"high":2231,"low":2232,"close":2233,"change":368,"percent_change":126,"volume":2234,"transactions":9,"vwap":2233},"2025-05-15",30.21,28.56,29.76,2613,{"date":2236,"open":2237,"high":1832,"low":2238,"close":2218,"change":310,"percent_change":1738,"volume":2239,"transactions":9,"vwap":2218},"2025-05-14",29.49,28.74,1653,{"date":2241,"open":1832,"high":2242,"low":2243,"close":2244,"change":1194,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-13",30.75,28.95,29.58,-3.33,3720,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2219,"change":1902,"percent_change":78,"volume":2043,"transactions":9,"vwap":2219},"2025-05-12",30.9,29.85,{"date":2252,"open":2219,"high":2253,"low":2254,"close":1832,"change":1275,"percent_change":1984,"volume":2255,"transactions":9,"vwap":1832},"2025-05-09",31.2,29.34,960,{"date":2257,"open":2258,"high":2249,"low":2218,"close":2219,"change":838,"percent_change":1939,"volume":2259,"transactions":9,"vwap":2219},"2025-05-08",30.3,4183,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2249,"change":283,"percent_change":2134,"volume":2265,"transactions":9,"vwap":2249},"2025-05-07",31.8,33,30.15,5377,{"date":2267,"open":2268,"high":2263,"low":2269,"close":2219,"change":1902,"percent_change":78,"volume":2270,"transactions":9,"vwap":2219},"2025-05-06",28.8,28.71,5410,{"date":2272,"open":2273,"high":2273,"low":2274,"close":1832,"change":1888,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1832},"2025-05-05",31.5,29.040001,-3.85,1593,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2253,"change":283,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2253},"2025-05-02",32.099998,29.7,0.97,4310,{"date":2284,"open":2279,"high":2279,"low":2285,"close":2249,"change":1888,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2249},"2025-05-01",29.37,-3.74,5743,{"date":2289,"open":2273,"high":35,"low":2273,"close":2279,"change":1834,"percent_change":732,"volume":2290,"transactions":9,"vwap":2279},"2025-04-30",4853,{"date":2292,"open":1832,"high":2262,"low":2293,"close":2219,"change":129,"percent_change":129,"volume":2294,"transactions":9,"vwap":2219},"2025-04-29",28.92,4817,{"date":2296,"open":2297,"high":2273,"low":2298,"close":2219,"change":515,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2219},"2025-04-28",28.32,27.6,9.68,8540,{"date":2302,"open":2132,"high":2303,"low":2191,"close":2303,"change":603,"percent_change":2304,"volume":2276,"transactions":9,"vwap":2303},"2025-04-25",27.9,-0.64,{"date":39,"open":2269,"high":2269,"low":2101,"close":2306,"change":1631,"percent_change":980,"volume":2307,"transactions":9,"vwap":2306},28.08,820,{"status":2309,"indices":2310,"watchlist":2348,"sectors":2366,"benchmarks":2413},"success",[2311,2319,2325,2331,2337,2343],{"symbol":2312,"name":2313,"price":2314,"change":2315,"pct_change":2316,"is_up":2317,"sparkline":2318,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2320,"name":2321,"price":2322,"change":2323,"pct_change":1049,"is_up":2317,"sparkline":2324,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2326,"name":2327,"price":2328,"change":2329,"pct_change":716,"is_up":2317,"sparkline":2330,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2332,"name":2333,"price":2334,"change":2335,"pct_change":1867,"is_up":2317,"sparkline":2336,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2338,"name":2339,"price":2340,"change":2341,"pct_change":1692,"is_up":14,"sparkline":2342,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2344,"name":2345,"price":2346,"change":911,"pct_change":1186,"is_up":14,"sparkline":2347,"date":5},"VIX","CBOE VIX",15.01,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2349,2355,2361],{"symbol":2350,"name":2351,"price":2352,"change":2353,"pct_change":958,"is_up":2317,"sparkline":2354,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2356,"name":2357,"price":2358,"change":2359,"pct_change":750,"is_up":2317,"sparkline":2360,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2362,"name":2363,"price":2364,"change":88,"pct_change":1122,"is_up":2317,"sparkline":2365,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2367,2371,2375,2379,2383,2387,2392,2396,2401,2405,2409],{"name":2368,"etf":2369,"change":1003,"price":2370,"is_up":2317},"Technology","XLK",202,{"name":2372,"etf":2373,"change":1858,"price":2374,"is_up":2317},"Financials","XLF",54.01,{"name":2376,"etf":2377,"change":182,"price":2378,"is_up":14},"Healthcare","XLV",167.09,{"name":2380,"etf":2381,"change":1896,"price":2382,"is_up":2317},"Consumer Cycl","XLY",111.75,{"name":2384,"etf":2385,"change":1504,"price":2386,"is_up":2317},"Consumer Staples","XLP",81.77,{"name":2388,"etf":2389,"change":2390,"price":2391,"is_up":2317},"Energy","XLE",0.47,63.75,{"name":2393,"etf":2394,"change":620,"price":2395,"is_up":2317},"Industrials","XLI",171.58,{"name":2397,"etf":2398,"change":2399,"price":2400,"is_up":2317},"Materials","XLB",0.46,49.73,{"name":2402,"etf":2403,"change":863,"price":2404,"is_up":2317},"Real Estate","XLRE",41.1,{"name":2406,"etf":2407,"change":550,"price":2408,"is_up":2317},"Utilities","XLU",41.16,{"name":2410,"etf":2411,"change":192,"price":2412,"is_up":2317},"Comm Services","XLC",111.65,[2414,2418,2422,2426],{"ticker":2415,"name":2416,"price":2417,"change":1397,"is_up":2317},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2419,"name":2420,"price":2421,"change":2399,"is_up":2317},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2423,"name":2424,"price":2425,"change":1049,"is_up":2317},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2427,"name":2428,"price":2429,"change":2430,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]